Matthews Korea Active ETF

MKOR
🏛️ usa →
29.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.88 20.89 20.72 20.77 0.0M
2024-12-30 20.59 20.95 20.59 20.91 0.0M
2024-12-27 21.00 21.00 20.83 20.88 0.0M
2024-12-26 21.09 21.11 21.05 21.07 0.0M
2024-12-24 21.34 21.35 21.29 21.35 0.0M
2024-12-23 21.29 21.36 21.29 21.36 0.0M
2024-12-20 21.27 21.48 21.21 21.34 0.0M
2024-12-19 21.61 21.61 21.48 21.51 0.0M
2024-12-18 21.99 21.99 21.28 21.28 0.0M
2024-12-17 22.81 22.82 22.81 22.82 0.0M
2024-12-16 22.91 22.94 22.81 22.89 0.0M
2024-12-13 22.96 22.99 22.87 22.99 0.0M
2024-12-12 22.82 22.90 22.70 22.78 0.0M
2024-12-11 22.83 22.84 22.81 22.83 0.0M
2024-12-10 22.47 22.50 22.24 22.24 0.0M
2024-12-09 22.09 22.26 22.09 22.13 0.0M
2024-12-06 22.61 22.67 22.50 22.54 0.0M
2024-12-05 22.86 22.90 22.83 22.83 0.1M
2024-12-04 23.06 23.21 23.06 23.21 0.0M
2024-12-03 22.68 23.14 21.99 23.07 0.0M
2024-12-02 23.47 23.52 23.45 23.45 0.0M
2024-11-27 23.95 23.98 23.95 23.98 0.0M
2024-11-26 23.97 23.97 23.91 23.95 0.0M
2024-11-25 23.83 23.84 23.68 23.81 0.0M
2024-11-22 23.57 23.59 23.35 23.35 0.0M
2024-11-21 23.54 23.60 23.48 23.56 0.0M
2024-11-20 23.25 23.35 23.22 23.35 0.0M
2024-11-19 23.31 23.38 23.30 23.38 0.0M
2024-11-18 23.22 23.33 23.22 23.33 0.0M
2024-11-15 22.86 22.90 22.84 22.90 0.0M
2024-11-14 22.73 22.80 22.42 22.61 0.0M
2024-11-13 22.80 22.80 22.66 22.66 0.0M
2024-11-12 23.04 23.05 22.70 22.99 0.0M
2024-11-11 23.54 23.54 23.22 23.41 0.0M
2024-11-08 23.85 23.88 23.72 23.75 0.0M
2024-11-07 24.22 24.37 23.94 24.37 0.0M
2024-11-06 23.81 24.01 23.76 23.92 0.0M
2024-11-05 24.51 24.60 24.40 24.60 0.0M
2024-11-04 24.58 24.58 24.55 24.55 0.0M
2024-11-01 24.36 24.36 24.07 24.31 0.0M
2024-10-31 24.29 24.30 24.26 24.29 0.0M
2024-10-30 24.52 24.63 24.30 24.52 0.0M
2024-10-29 25.05 25.23 24.90 25.11 0.0M
2024-10-28 22.49 25.07 22.49 25.04 0.0M
2024-10-25 24.89 24.95 24.75 24.86 0.0M
2024-10-24 23.00 25.02 20.99 25.02 0.0M
2024-10-22 24.70 24.75 24.70 24.75 0.0M
2024-10-21 24.95 24.95 24.94 24.94 0.0M
2024-10-18 25.05 25.10 25.05 25.08 0.0M
2024-10-17 25.14 25.14 25.10 25.13 0.0M
2024-10-16 25.36 25.39 25.35 25.39 0.0M
2024-10-15 25.52 25.52 25.09 25.10 0.0M
2024-10-14 25.43 25.51 25.23 25.51 0.0M
2024-10-11 25.31 25.45 25.31 25.42 0.0M
2024-10-10 25.27 25.33 25.20 25.33 0.0M
2024-10-09 25.39 25.40 25.39 25.40 0.0M
2024-10-08 25.32 25.32 25.32 25.32 0.0M
2024-10-07 25.21 25.31 25.21 25.26 0.0M
2024-10-04 25.23 25.23 25.15 25.21 0.0M
2024-10-03 25.13 25.33 25.13 25.24 0.0M
2024-10-02 25.46 25.55 25.46 25.49 0.0M
2024-10-01 25.85 25.85 25.52 25.54 0.0M
2024-09-30 25.73 25.73 25.73 25.73 0.0M
2024-09-27 26.55 26.56 26.46 26.46 0.0M
2024-09-26 26.65 26.71 26.48 26.71 0.0M
2024-09-25 25.94 26.01 25.77 25.77 0.0M
2024-09-24 26.04 26.23 26.04 26.23 0.0M
2024-09-23 25.73 25.83 25.73 25.74 0.0M
2024-09-20 25.43 25.61 25.43 25.61 0.0M
2024-09-19 25.65 25.85 25.61 25.78 0.0M
2024-09-18 25.56 25.95 25.52 25.52 0.0M
2024-09-17 25.55 25.58 25.55 25.58 0.0M
2024-09-16 25.61 25.69 25.60 25.69 0.0M
2024-09-13 25.45 25.59 25.45 25.55 0.0M
2024-09-12 25.07 25.30 25.07 25.30 0.0M
2024-09-11 24.87 25.09 24.62 25.09 0.0M
2024-09-10 24.92 24.96 24.87 24.96 0.0M
2024-09-09 24.89 24.99 24.88 24.93 0.0M
2024-09-06 25.27 25.27 23.18 24.68 0.0M
2024-09-05 25.41 25.42 25.34 25.34 0.0M
2024-09-04 25.31 25.60 25.31 25.52 0.0M
2024-09-03 25.90 25.90 25.60 25.60 0.1M
2024-08-30 26.28 26.28 26.28 26.28 0.0M
2024-08-29 26.21 26.28 26.17 26.17 0.0M
2024-08-28 26.20 26.31 26.20 26.21 0.0M
2024-08-27 26.20 26.28 26.20 26.26 0.0M
2024-08-26 26.15 26.15 26.15 26.15 0.0M
2024-08-23 26.36 26.53 26.36 26.53 0.0M
2024-08-22 25.87 25.87 25.84 25.84 0.0M
2024-08-21 26.12 26.31 26.12 26.24 0.0M
2024-08-20 26.15 26.20 26.15 26.17 0.0M
2024-08-19 26.00 26.28 26.00 26.28 0.0M
2024-08-16 25.80 25.99 25.79 25.99 0.0M
2024-08-15 25.61 25.81 25.61 25.66 0.0M
2024-08-14 25.49 25.50 25.47 25.48 0.0M
2024-08-13 25.41 25.41 25.41 25.41 0.0M
2024-08-12 25.05 25.10 25.05 25.05 0.0M
2024-08-09 24.97 25.13 24.97 25.04 0.0M
2024-08-08 24.65 24.88 24.58 24.88 0.0M
2024-08-07 24.91 24.97 24.40 24.43 0.0M
2024-08-06 23.84 24.17 23.84 24.08 0.0M
2024-08-05 23.85 24.06 23.85 24.02 0.0M
2024-08-02 25.29 25.29 25.22 25.24 0.0M
2024-08-01 25.93 25.93 25.62 25.71 0.0M
2024-07-31 25.70 25.96 25.70 25.91 0.0M
2024-07-30 25.28 25.28 25.19 25.26 0.0M
2024-07-29 25.46 25.50 25.46 25.50 0.0M
2024-07-26 25.44 25.44 25.42 25.43 0.0M
2024-07-25 25.15 25.15 25.15 25.15 0.0M
2024-07-24 25.59 25.59 25.33 25.33 0.0M
2024-07-23 25.64 25.64 25.57 25.58 0.0M
2024-07-22 25.65 25.71 25.60 25.71 0.0M
2024-07-19 25.58 25.58 25.51 25.52 0.0M
2024-07-18 26.08 26.08 25.85 25.85 0.0M
2024-07-17 26.20 26.20 26.14 26.16 0.0M
2024-07-16 26.49 26.52 26.47 26.51 0.0M
2024-07-15 26.51 26.54 26.35 26.35 0.0M
2024-07-12 26.66 26.82 26.66 26.76 0.0M
2024-07-11 26.71 26.71 26.71 26.71 0.0M
2024-07-10 26.52 26.65 26.52 26.64 0.0M
2024-07-09 26.39 26.40 26.36 26.38 0.0M
2024-07-08 26.43 26.43 26.35 26.35 0.0M
2024-07-05 26.48 26.61 26.42 26.61 0.0M
2024-07-03 25.87 26.01 25.87 26.01 0.0M
2024-07-02 25.79 25.93 25.79 25.93 0.0M
2024-07-01 26.00 26.07 26.00 26.04 0.0M
2024-06-28 26.06 26.10 25.94 25.96 0.2M
2024-06-27 25.96 25.96 25.90 25.93 0.0M
2024-06-26 25.82 25.82 25.79 25.79 0.0M
2024-06-25 25.63 25.65 25.60 25.65 0.0M
2024-06-24 25.78 25.82 25.59 25.68 0.0M
2024-06-21 25.77 25.77 25.67 25.67 0.0M
2024-06-20 25.86 25.89 25.76 25.77 0.0M
2024-06-18 25.80 25.92 25.80 25.92 0.0M
2024-06-17 25.51 25.70 25.51 25.70 0.0M
2024-06-14 25.50 25.50 25.50 25.50 0.0M
2024-06-13 25.52 25.60 25.52 25.60 0.0M
2024-06-12 25.86 25.88 25.82 25.84 0.0M
2024-06-11 25.42 25.42 25.31 25.34 0.0M
2024-06-10 25.69 25.69 25.69 25.69 0.0M
2024-06-07 25.59 25.59 25.46 25.48 0.0M
2024-06-06 25.88 25.88 25.76 25.76 0.0M
2024-06-05 25.54 25.74 25.54 25.74 0.0M
2024-06-04 25.28 25.31 25.18 25.28 0.0M
2024-06-03 24.90 25.47 24.90 25.47 0.0M
2024-05-31 24.91 25.02 24.91 25.02 0.0M
2024-05-30 25.32 25.32 25.31 25.31 0.0M
2024-05-29 25.53 25.53 25.53 25.53 0.0M
2024-05-28 25.98 25.98 25.94 25.94 0.0M
2024-05-24 25.89 25.89 25.85 25.85 0.0M
2024-05-23 26.01 26.01 25.73 25.83 0.0M
2024-05-22 26.03 26.03 26.03 26.03 0.0M
2024-05-21 26.12 26.13 26.12 26.13 0.0M
2024-05-20 26.17 26.20 26.14 26.19 0.0M
2024-05-17 26.32 26.33 26.32 26.33 0.0M
2024-05-16 26.46 26.48 26.46 26.48 0.0M
2024-05-15 26.39 26.62 26.39 26.62 0.0M
2024-05-14 26.00 26.11 25.99 26.11 0.0M
2024-05-13 25.90 26.07 25.90 26.00 0.0M
2024-05-10 26.07 26.07 25.91 25.94 0.0M
2024-05-09 26.03 26.11 26.02 26.09 0.0M
2024-05-08 26.30 26.30 26.29 26.29 0.0M
2024-05-07 26.26 26.35 26.25 26.30 0.0M
2024-05-06 26.15 26.19 26.12 26.18 0.0M
2024-05-03 26.00 26.07 25.99 26.07 0.0M
2024-05-02 25.58 25.90 25.58 25.90 0.0M
2024-05-01 25.40 25.50 25.24 25.35 0.0M
2024-04-30 25.45 25.45 25.35 25.35 0.0M
2024-04-29 25.49 25.62 25.41 25.61 0.0M
2024-04-26 25.40 25.43 25.40 25.43 0.0M
2024-04-25 25.19 25.41 25.19 25.41 0.0M
2024-04-24 25.38 25.38 25.38 25.38 0.0M
2024-04-23 25.16 25.38 25.16 25.38 0.0M
2024-04-22 25.12 25.28 25.12 25.28 0.0M
2024-04-19 24.92 24.92 24.92 24.92 0.0M
2024-04-18 25.17 25.19 24.97 25.05 0.0M
2024-04-17 24.91 24.91 24.68 24.81 0.0M
2024-04-16 24.75 24.82 24.64 24.82 0.0M
2024-04-15 25.32 25.35 25.10 25.10 0.0M
2024-04-12 25.14 25.14 25.11 25.11 0.0M
2024-04-11 25.61 25.81 25.61 25.81 0.0M
2024-04-10 25.38 25.38 25.06 25.24 0.0M
2024-04-09 25.89 25.99 25.89 25.99 0.0M
2024-04-08 25.96 26.04 25.88 26.02 0.0M
2024-04-05 26.16 26.16 26.13 26.13 0.0M
2024-04-04 26.41 26.41 26.09 26.09 0.0M
2024-04-03 26.06 26.15 25.98 26.14 0.0M
2024-04-02 26.15 26.20 26.15 26.20 0.0M
2024-04-01 26.23 26.23 26.12 26.16 0.0M
2024-03-28 26.20 26.22 26.16 26.19 0.0M
2024-03-27 26.24 26.25 26.20 26.25 0.0M
2024-03-26 26.34 26.34 26.20 26.20 0.0M
2024-03-25 26.28 26.28 26.28 26.28 0.0M
2024-03-22 26.25 26.25 26.23 26.23 0.0M
2024-03-21 26.45 26.45 26.32 26.34 0.0M
2024-03-20 25.82 26.15 25.75 26.15 0.0M
2024-03-19 25.68 25.85 25.68 25.85 0.0M
2024-03-18 25.93 25.94 25.85 25.94 0.0M
2024-03-15 25.90 25.90 25.80 25.84 0.0M
2024-03-14 26.41 26.41 26.22 26.24 0.0M
2024-03-13 26.41 26.41 26.41 26.41 0.0M
2024-03-12 26.53 26.53 26.53 26.53 0.0M
2024-03-11 26.19 26.20 26.19 26.20 0.0M
2024-03-08 26.01 26.21 26.01 26.02 0.0M
2024-03-07 25.85 25.85 25.84 25.84 0.0M
2024-03-06 25.50 25.64 25.50 25.64 0.0M
2024-03-05 25.50 25.50 25.30 25.32 0.0M
2024-03-04 25.61 25.99 25.61 25.65 0.0M
2024-03-01 25.31 25.54 25.31 25.54 0.0M
2024-02-29 25.22 25.27 25.22 25.27 0.0M
2024-02-28 25.19 25.24 25.19 25.21 0.0M
2024-02-27 24.95 24.98 24.95 24.98 0.0M
2024-02-26 25.23 25.23 25.20 25.20 0.0M
2024-02-23 25.54 25.62 25.53 25.59 0.0M
2024-02-22 25.48 25.58 25.48 25.54 0.0M
2024-02-21 25.28 25.28 25.28 25.28 0.0M
2024-02-20 25.39 25.39 25.15 25.34 0.0M
2024-02-16 25.22 25.39 25.22 25.27 0.0M
2024-02-15 25.10 25.24 25.10 25.24 0.0M
2024-02-14 25.23 25.36 25.23 25.36 0.0M
2024-02-13 25.17 25.17 24.89 24.99 0.0M
2024-02-12 25.10 25.48 25.10 25.32 0.0M
2024-02-09 24.95 25.08 24.93 25.08 0.0M
2024-02-08 24.94 24.94 24.86 24.94 0.0M
2024-02-07 24.82 24.93 24.82 24.91 0.0M
2024-02-06 24.59 24.59 24.52 24.58 0.0M
2024-02-05 24.49 24.59 24.49 24.51 0.0M
2024-02-02 24.65 24.79 24.56 24.79 0.0M
2024-02-01 24.23 24.35 24.23 24.35 0.0M
2024-01-31 23.97 23.97 23.97 23.97 0.0M
2024-01-30 24.20 24.27 24.19 24.27 0.0M
2024-01-29 24.26 24.37 24.24 24.34 0.0M
2024-01-26 24.12 24.15 24.08 24.15 0.0M
2024-01-25 24.11 24.15 24.09 24.15 0.0M
2024-01-24 24.26 24.27 24.22 24.25 0.0M
2024-01-23 24.12 24.15 24.07 24.14 0.0M
2024-01-22 24.02 24.05 23.98 24.03 0.0M
2024-01-19 24.16 24.18 24.16 24.18 0.0M
2024-01-18 23.68 23.80 23.66 23.80 0.0M
2024-01-17 23.36 23.49 23.36 23.49 0.0M
2024-01-16 24.13 24.13 23.92 23.92 0.0M
2024-01-12 24.96 24.96 24.86 24.86 0.0M
2024-01-11 24.73 24.81 24.62 24.81 0.0M
2024-01-10 24.80 24.89 24.80 24.89 0.0M
2024-01-09 24.98 24.98 24.97 24.97 0.0M
2024-01-08 25.08 25.37 25.08 25.37 0.0M
2024-01-05 25.14 25.33 25.14 25.21 0.0M
2024-01-04 25.22 25.27 25.21 25.21 0.0M
2024-01-03 25.30 25.32 25.22 25.32 0.0M
2024-01-02 25.73 25.75 25.70 25.71 0.0M